| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 149.6 | 151.7 | 147.4 | 150 | 150 | +0.7 (+0.47%) | 43,344 |
| 9 Dec 2019 | INR | 150.35 | 153.45 | 147.95 | 149.3 | 149.3 | -2.55 (-1.68%) | 5,639 |
| 6 Dec 2019 | INR | 150.9 | 152.8 | 150.9 | 151.85 | 151.85 | -0.15 (-0.10%) | 7,823 |
| 5 Dec 2019 | INR | 152.5 | 152.8 | 150 | 152 | 152 | +0.1 (+0.07%) | 4,803 |
| 4 Dec 2019 | INR | 150.9 | 153.45 | 150.75 | 151.9 | 151.9 | -0.2 (-0.13%) | 15,632 |
| 3 Dec 2019 | INR | 151.75 | 154.3 | 150.4 | 152.1 | 152.1 | +0.95 (+0.63%) | 11,557 |
| 2 Dec 2019 | INR | 150.55 | 152.5 | 148.4 | 151.15 | 151.15 | +1.1 (+0.73%) | 10,609 |
| 29 Nov 2019 | INR | 155 | 155 | 143.65 | 150.05 | 150.05 | +0.15 (+0.10%) | 9,108 |
| 28 Nov 2019 | INR | 151.05 | 152.3 | 149.2 | 149.9 | 149.9 | -2.05 (-1.35%) | 7,572 |
| 27 Nov 2019 | INR | 152.95 | 153.75 | 149.35 | 151.95 | 151.95 | +0.7 (+0.46%) | 14,334 |
| 26 Nov 2019 | INR | 153.3 | 154.45 | 149.95 | 151.25 | 151.25 | -1.1 (-0.72%) | 15,890 |
| 25 Nov 2019 | INR | 156 | 158 | 151.2 | 152.35 | 152.35 | -2.75 (-1.77%) | 14,145 |
| 22 Nov 2019 | INR | 154 | 157.8 | 152.45 | 155.1 | 155.1 | +1.05 (+0.68%) | 32,110 |
| 21 Nov 2019 | INR | 159.3 | 159.85 | 152.55 | 154.05 | 154.05 | -2.8 (-1.79%) | 40,927 |
| 20 Nov 2019 | INR | 149.5 | 158 | 146.7 | 156.85 | 156.85 | +8.25 (+5.55%) | 57,788 |
| 19 Nov 2019 | INR | 143.6 | 153 | 143.2 | 148.6 | 148.6 | +6.05 (+4.24%) | 61,265 |
| 18 Nov 2019 | INR | 146 | 146 | 142 | 142.55 | 142.55 | -2.8 (-1.93%) | 19,742 |
| 15 Nov 2019 | INR | 147 | 147.05 | 138.9 | 145.35 | 145.35 | -0.1 (-0.07%) | 60,814 |
| 14 Nov 2019 | INR | 150.6 | 151.75 | 145.1 | 145.45 | 145.45 | -5.25 (-3.48%) | 23,497 |
| 13 Nov 2019 | INR | 150 | 155.35 | 148.55 | 150.7 | 150.7 | +0.7 (+0.47%) | 29,399 |
| 11 Nov 2019 | INR | 148 | 152 | 148 | 150 | 150 | +1.9 (+1.28%) | 16,535 |
| 8 Nov 2019 | INR | 152.1 | 153.6 | 147.35 | 148.1 | 148.1 | -3.15 (-2.08%) | 35,739 |
| 7 Nov 2019 | INR | 155.6 | 158.6 | 149.5 | 151.25 | 151.25 | -3.4 (-2.20%) | 69,066 |
| 6 Nov 2019 | INR | 149.9 | 158.95 | 142.4 | 154.65 | 154.65 | +4.3 (+2.86%) | 241,523 |
| 5 Nov 2019 | INR | 170.15 | 171 | 149.7 | 150.35 | 150.35 | -36.75 (-19.64%) | 586,979 |
| 4 Nov 2019 | INR | 195.15 | 195.9 | 185.25 | 187.1 | 187.1 | -7 (-3.61%) | 50,972 |
| 1 Nov 2019 | INR | 190.7 | 198.3 | 188.85 | 194.1 | 194.1 | +3.35 (+1.76%) | 58,082 |
| 31 Oct 2019 | INR | 192.6 | 196.5 | 190 | 190.75 | 190.75 | +3.55 (+1.90%) | 56,449 |
| 30 Oct 2019 | INR | 185 | 190.25 | 185 | 187.2 | 187.2 | +1.7 (+0.92%) | 21,924 |
| 29 Oct 2019 | INR | 189.8 | 189.8 | 183.8 | 185.5 | 185.5 | -1.25 (-0.67%) | 11,862 |
